Canada markets closed

Agfa-Gevaert NV (AGE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.1620-0.0560 (-4.60%)
At close: 08:05AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.16201.16201.16201.16201.1620-
May 16, 20241.20401.21801.20401.21801.21803,000
May 15, 20241.17401.19801.17401.19801.19801,000
May 14, 20241.28801.28801.18001.18001.180018,200
May 13, 20241.35801.36601.35801.36001.36001,184
May 10, 20241.31201.31201.31201.31201.3120-
May 09, 20241.31601.31601.31601.31601.3160-
May 08, 20241.28601.33401.28601.33401.3340410
May 07, 20241.26801.26801.26801.26801.2680-
May 06, 20241.23601.28401.23601.28401.2840900
May 03, 20241.22401.22401.22401.22401.2240-
May 02, 20241.19201.19201.19201.19201.1920810
Apr 30, 20241.20001.20001.20001.20001.2000-
Apr 29, 20241.16001.16001.16001.16001.1600-
Apr 26, 20241.15801.15801.15801.15801.1580-
Apr 25, 20241.15401.16001.15401.16001.1600190
Apr 24, 20241.18801.18801.15801.15801.15801,000
Apr 23, 20241.18001.18001.15001.15001.15007,000
Apr 22, 20241.14001.14001.14001.14001.1400-
Apr 19, 20241.15001.15401.15001.15401.15404,095
Apr 18, 20241.19201.19201.16401.16401.1640826
Apr 17, 20241.17601.17601.17601.17601.1760-
Apr 16, 20241.18201.18201.18201.18201.1820-
Apr 15, 20241.21801.21801.21801.21801.2180-
Apr 12, 20241.25001.25001.25001.25001.2500-
Apr 11, 20241.24001.24001.24001.24001.2400-
Apr 10, 20241.27801.27801.27401.27401.2740190
Apr 09, 20241.25201.25201.25201.25201.2520-
Apr 08, 20241.27601.27601.27601.27601.2760-
Apr 05, 20241.27801.27801.27801.27801.2780-
Apr 04, 20241.30201.31201.29401.29401.29401,400
Apr 03, 20241.28001.30001.28001.30001.30001,225
Apr 02, 20241.32001.32001.32001.32001.3200-
Mar 28, 20241.31001.31001.31001.31001.3100-
Mar 27, 20241.28801.29801.28801.29801.29801,500
Mar 26, 20241.28601.28601.28601.28601.2860-
Mar 25, 20241.27401.27401.27401.27401.2740-
Mar 22, 20241.22601.28601.22601.28601.28603,627
Mar 21, 20241.23601.23601.23601.23601.2360-
Mar 20, 20241.19201.19201.19201.19201.1920-
Mar 19, 20241.12201.18401.12201.18401.1840310
Mar 18, 20241.06401.09601.06401.09201.0920161
Mar 15, 20241.10601.10601.07201.07201.07203,650
Mar 14, 20241.25801.25801.25801.25801.2580-
Mar 13, 20241.10001.40001.10001.25001.25007,539
Mar 12, 20241.05001.05001.05001.05001.0500-
Mar 11, 20240.98501.02600.98501.02601.0260190
Mar 08, 20241.05001.05001.05001.05001.0500-
Mar 07, 20241.03001.03001.03001.03001.0300-
Mar 06, 20241.01401.03201.01401.03201.0320510
Mar 05, 20241.03201.03201.03201.03201.0320-
Mar 04, 20241.10801.10801.04801.04801.0480107
Mar 01, 20241.03601.03601.03601.03601.0360-
Feb 29, 20241.04801.04801.02601.04001.04005,280
Feb 28, 20241.06401.06401.04201.04201.042090
Feb 27, 20241.04201.04201.04201.04201.0420-
Feb 26, 20241.06801.06801.03401.03401.03401,000
Feb 23, 20241.11201.11201.11201.11201.1120-
Feb 22, 20241.12201.13201.12201.13201.13201,067
Feb 21, 20241.12401.12401.12401.12401.1240-
Feb 20, 20241.11601.11601.11601.11601.1160-
Feb 19, 20241.20001.20001.20001.20001.2000-
Feb 16, 20241.21801.21801.21801.21801.2180-
Feb 15, 20241.20201.20201.20201.20201.2020-
Feb 14, 20241.21001.21001.19801.19801.1980180
Feb 13, 20241.25401.25401.25401.25401.2540-
Feb 12, 20241.21401.21401.21401.21401.2140-
Feb 09, 20241.21001.22001.21001.21001.210031
Feb 08, 20241.19201.19201.19201.19201.1920-
Feb 07, 20241.21601.21601.20201.20201.2020101
Feb 06, 20241.22401.22401.22401.22401.2240-
Feb 05, 20241.22201.22201.22201.22201.2220-
Feb 02, 20241.24801.24801.24801.24801.2480-
Feb 01, 20241.25201.25201.23601.23601.2360300
Jan 31, 20241.25601.25601.25601.25601.2560-
Jan 30, 20241.22801.22801.22801.22801.2280-
Jan 29, 20241.21801.21801.21801.21801.2180-
Jan 26, 20241.18601.18601.18601.18601.1860-
Jan 25, 20241.17801.17801.17201.17201.17201,600
Jan 24, 20241.15601.15601.15601.15601.1560-
Jan 23, 20241.14601.16201.14001.14801.148010,370
Jan 22, 20241.17401.17401.15001.15001.1500227
Jan 19, 20241.18801.18801.17001.17001.17003,850
Jan 18, 20241.21401.21401.21401.21401.2140380
Jan 17, 20241.21001.21001.20601.20601.20601,100
Jan 16, 20241.24201.24201.24201.24201.2420-
Jan 15, 20241.29201.29201.29201.29201.2920-
Jan 12, 20241.29201.29201.29201.29201.2920-
Jan 11, 20241.32201.32201.32201.32201.3220-
Jan 10, 20241.34801.35201.34801.35201.3520250
Jan 09, 20241.37001.37001.37001.37001.3700780
Jan 08, 20241.35401.35401.35401.35401.3540-
Jan 05, 20241.37801.37801.37801.37801.3780-
Jan 04, 20241.39801.39801.39801.39801.3980-
Jan 03, 20241.43001.43001.39401.39401.3940251
Jan 02, 20241.46801.46801.46801.46801.4680-
Dec 29, 20231.45001.45001.45001.45001.4500-
Dec 28, 20231.47001.47001.47001.47001.4700-
Dec 27, 20231.41001.46801.41001.46801.46803,500
Dec 22, 20231.32601.32601.32601.32601.3260-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...